Elastos USD (ELA-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:30AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.4815 | 3.4815 | 3.3905 | 3.4368 | 3.4368 | 373,013 |
| 25 Apr 2024 | 3.3684 | 3.4836 | 3.2800 | 3.4815 | 3.4815 | 420,582 |
| 24 Apr 2024 | 3.6160 | 3.6362 | 3.2759 | 3.3653 | 3.3653 | 606,633 |
| 23 Apr 2024 | 3.7394 | 3.8201 | 3.5969 | 3.6160 | 3.6160 | 510,713 |
| 22 Apr 2024 | 3.5424 | 3.8470 | 3.4494 | 3.7394 | 3.7394 | 914,254 |
| 21 Apr 2024 | 3.3817 | 3.6865 | 3.2709 | 3.5432 | 3.5432 | 898,252 |
| 20 Apr 2024 | 3.2586 | 3.4830 | 3.1852 | 3.3817 | 3.3817 | 634,853 |
| 19 Apr 2024 | 3.5927 | 3.5927 | 3.0352 | 3.2596 | 3.2596 | 1,447,513 |
| 18 Apr 2024 | 3.0851 | 3.9262 | 3.0509 | 3.5927 | 3.5927 | 1,455,927 |
| 17 Apr 2024 | 3.2241 | 3.2907 | 3.0408 | 3.0851 | 3.0851 | 753,526 |
| 16 Apr 2024 | 3.4052 | 3.4116 | 3.0647 | 3.2235 | 3.2235 | 997,097 |
| 15 Apr 2024 | 3.5806 | 3.7291 | 3.3650 | 3.4052 | 3.4052 | 733,765 |
| 14 Apr 2024 | 3.4722 | 3.6171 | 3.2732 | 3.5751 | 3.5751 | 976,643 |
| 13 Apr 2024 | 3.8615 | 4.0811 | 3.1803 | 3.4722 | 3.4722 | 1,321,223 |
| 12 Apr 2024 | 4.2796 | 4.3625 | 3.8362 | 3.8615 | 3.8615 | 1,036,877 |
| 11 Apr 2024 | 4.4228 | 4.6125 | 4.2711 | 4.2796 | 4.2796 | 1,086,849 |
| 10 Apr 2024 | 4.1331 | 4.9556 | 3.9450 | 4.4228 | 4.4228 | 1,806,795 |
| 09 Apr 2024 | 4.3016 | 4.4096 | 4.0439 | 4.1331 | 4.1331 | 1,386,589 |
| 08 Apr 2024 | 4.4976 | 4.6059 | 4.2253 | 4.3016 | 4.3016 | 1,083,666 |
| 07 Apr 2024 | 4.2613 | 4.9407 | 4.2343 | 4.4976 | 4.4976 | 4,211,473 |
| 06 Apr 2024 | 4.0380 | 4.2712 | 3.8660 | 4.2613 | 4.2613 | 1,505,449 |
| 05 Apr 2024 | 4.2323 | 4.5470 | 3.9221 | 4.0380 | 4.0380 | 1,840,181 |
| 04 Apr 2024 | 4.6092 | 4.8622 | 4.1880 | 4.2323 | 4.2323 | 2,503,068 |
| 03 Apr 2024 | 5.7254 | 6.1895 | 4.2777 | 4.6173 | 4.6173 | 12,040,624 |
| 02 Apr 2024 | 3.3875 | 6.2776 | 3.3727 | 5.7276 | 5.7276 | 20,146,003 |
| 01 Apr 2024 | 3.4833 | 3.5562 | 3.3091 | 3.3763 | 3.3763 | 575,067 |
| 31 Mar 2024 | 3.5033 | 3.5106 | 3.3630 | 3.4892 | 3.4892 | 427,624 |
| 30 Mar 2024 | 3.5021 | 3.5515 | 3.4512 | 3.5024 | 3.5024 | 524,841 |
| 29 Mar 2024 | 3.4598 | 3.5338 | 3.3964 | 3.5021 | 3.5021 | 433,909 |
| 28 Mar 2024 | 3.3574 | 3.5692 | 3.3020 | 3.4600 | 3.4600 | 696,710 |
| 27 Mar 2024 | 3.4377 | 3.4943 | 3.2821 | 3.3563 | 3.3563 | 974,257 |
| 26 Mar 2024 | 3.6844 | 3.7414 | 3.4028 | 3.4377 | 3.4377 | 1,053,000 |
| 25 Mar 2024 | 3.7438 | 3.7715 | 3.5844 | 3.6842 | 3.6842 | 713,767 |
| 24 Mar 2024 | 3.5751 | 3.8409 | 3.5372 | 3.7433 | 3.7433 | 740,047 |
| 23 Mar 2024 | 3.4123 | 3.8298 | 3.3266 | 3.5783 | 3.5783 | 739,002 |
| 22 Mar 2024 | 3.4615 | 3.4947 | 3.3139 | 3.4123 | 3.4123 | 505,399 |
| 21 Mar 2024 | 3.4207 | 3.5882 | 3.3684 | 3.4615 | 3.4615 | 560,771 |
| 20 Mar 2024 | 3.2050 | 3.4787 | 3.1406 | 3.4206 | 3.4206 | 724,934 |
| 19 Mar 2024 | 3.4728 | 3.4828 | 3.1696 | 3.1960 | 3.1960 | 909,781 |
| 18 Mar 2024 | 3.7467 | 3.7469 | 3.3701 | 3.4723 | 3.4723 | 639,904 |
| 17 Mar 2024 | 3.5229 | 3.7940 | 3.4316 | 3.7431 | 3.7431 | 730,953 |
| 16 Mar 2024 | 3.6804 | 3.7489 | 3.4025 | 3.5229 | 3.5229 | 763,112 |
| 15 Mar 2024 | 4.0630 | 4.0642 | 3.4190 | 3.6799 | 3.6799 | 941,809 |
| 14 Mar 2024 | 3.8057 | 4.1168 | 3.6422 | 4.0625 | 4.0625 | 1,334,342 |
| 13 Mar 2024 | 3.7314 | 3.8172 | 3.5989 | 3.7954 | 3.7954 | 924,327 |
| 12 Mar 2024 | 3.8976 | 3.9546 | 3.6628 | 3.7310 | 3.7310 | 610,436 |
| 11 Mar 2024 | 4.0148 | 4.1475 | 3.8518 | 3.8974 | 3.8974 | 879,793 |
| 10 Mar 2024 | 3.9933 | 4.3745 | 3.9190 | 3.9943 | 3.9943 | 1,629,183 |
| 09 Mar 2024 | 3.6681 | 4.1287 | 3.6621 | 3.9938 | 3.9938 | 1,226,911 |
| 08 Mar 2024 | 3.9713 | 3.9720 | 3.6004 | 3.6681 | 3.6681 | 690,585 |
| 07 Mar 2024 | 3.4708 | 4.1404 | 3.4604 | 3.9715 | 3.9715 | 1,592,013 |
| 06 Mar 2024 | 3.4011 | 3.4846 | 3.1966 | 3.4704 | 3.4704 | 944,079 |
| 05 Mar 2024 | 3.6202 | 3.6389 | 3.0893 | 3.4011 | 3.4011 | 1,783,608 |
| 04 Mar 2024 | 3.8327 | 3.8748 | 3.5660 | 3.6317 | 3.6317 | 832,984 |
| 03 Mar 2024 | 3.8896 | 3.9440 | 3.8086 | 3.8326 | 3.8326 | 767,127 |
| 02 Mar 2024 | 4.0047 | 4.1239 | 3.8714 | 3.8898 | 3.8898 | 804,059 |
| 01 Mar 2024 | 4.0371 | 4.1100 | 3.9046 | 4.0049 | 4.0049 | 687,127 |
| 29 Feb 2024 | 4.1197 | 4.1264 | 3.8786 | 3.9988 | 3.9988 | 1,228,617 |
| 28 Feb 2024 | 4.1811 | 4.2591 | 3.9906 | 4.1185 | 4.1185 | 645,588 |
| 27 Feb 2024 | 4.3871 | 4.3901 | 4.0582 | 4.1810 | 4.1810 | 918,148 |
| 26 Feb 2024 | 4.4741 | 4.7587 | 3.9280 | 4.3870 | 4.3870 | 1,622,673 |
| 25 Feb 2024 | 3.8122 | 4.4932 | 3.7724 | 4.4921 | 4.4921 | 1,023,785 |
| 24 Feb 2024 | 3.7969 | 3.8672 | 3.7742 | 3.8122 | 3.8122 | 529,327 |
| 23 Feb 2024 | 3.8546 | 4.1275 | 3.7722 | 3.7968 | 3.7968 | 908,517 |
| 22 Feb 2024 | 3.8537 | 3.9821 | 3.7903 | 3.8543 | 3.8543 | 859,250 |
| 21 Feb 2024 | 3.8899 | 3.8977 | 3.6117 | 3.8511 | 3.8511 | 824,011 |
| 20 Feb 2024 | 4.0935 | 4.0943 | 3.6978 | 3.8899 | 3.8899 | 810,385 |
| 19 Feb 2024 | 4.4346 | 4.5039 | 3.9734 | 4.0935 | 4.0935 | 950,489 |
| 18 Feb 2024 | 4.3051 | 4.5690 | 4.0673 | 4.4339 | 4.4339 | 1,454,995 |
| 17 Feb 2024 | 3.7279 | 4.9034 | 3.6034 | 4.3052 | 4.3052 | 4,335,775 |
| 16 Feb 2024 | 3.3296 | 3.7946 | 3.3250 | 3.7276 | 3.7276 | 1,521,192 |
| 15 Feb 2024 | 3.2434 | 3.3618 | 3.2403 | 3.3289 | 3.3289 | 710,418 |
| 14 Feb 2024 | 3.2290 | 3.2938 | 3.2145 | 3.2434 | 3.2434 | 640,535 |
| 13 Feb 2024 | 3.4126 | 3.4477 | 3.2191 | 3.2292 | 3.2292 | 418,368 |
| 12 Feb 2024 | 3.2472 | 3.4938 | 3.2428 | 3.4115 | 3.4115 | 456,413 |
| 11 Feb 2024 | 3.2053 | 3.2572 | 3.1993 | 3.2475 | 3.2475 | 363,671 |
| 10 Feb 2024 | 3.2280 | 3.2433 | 3.1884 | 3.2060 | 3.2060 | 391,198 |
| 09 Feb 2024 | 3.2126 | 3.2557 | 3.1821 | 3.2277 | 3.2277 | 430,044 |
| 08 Feb 2024 | 3.2292 | 3.2523 | 3.1773 | 3.2131 | 3.2131 | 421,544 |
| 07 Feb 2024 | 3.2402 | 3.2681 | 3.1773 | 3.2291 | 3.2291 | 413,209 |
| 06 Feb 2024 | 3.2175 | 3.3062 | 3.1641 | 3.2399 | 3.2399 | 426,524 |
| 05 Feb 2024 | 3.6015 | 3.6354 | 3.1864 | 3.2179 | 3.2179 | 755,147 |
| 04 Feb 2024 | 3.1879 | 3.6553 | 3.1638 | 3.6131 | 3.6131 | 844,622 |
| 03 Feb 2024 | 3.2426 | 3.2671 | 3.1714 | 3.1878 | 3.1878 | 464,451 |
| 02 Feb 2024 | 3.1727 | 3.2610 | 3.1661 | 3.2414 | 3.2414 | 414,133 |
| 01 Feb 2024 | 3.2528 | 3.2603 | 3.1190 | 3.1788 | 3.1788 | 649,055 |
| 31 Jan 2024 | 3.4320 | 3.4434 | 3.2190 | 3.2541 | 3.2541 | 1,881,110 |
| 30 Jan 2024 | 3.4339 | 3.4627 | 3.2976 | 3.4317 | 3.4317 | 735,965 |
| 29 Jan 2024 | 3.4090 | 3.4952 | 3.3213 | 3.4373 | 3.4373 | 561,169 |
| 28 Jan 2024 | 3.4673 | 3.5711 | 3.3986 | 3.4091 | 3.4091 | 614,631 |
| 27 Jan 2024 | 3.6133 | 3.6135 | 3.4364 | 3.4662 | 3.4662 | 623,819 |
| 26 Jan 2024 | 3.3746 | 3.6584 | 3.3245 | 3.6137 | 3.6137 | 806,367 |
| 25 Jan 2024 | 3.2445 | 3.5616 | 3.1922 | 3.3753 | 3.3753 | 737,484 |
| 24 Jan 2024 | 3.2638 | 3.4289 | 3.2389 | 3.2447 | 3.2447 | 595,856 |
| 23 Jan 2024 | 3.2443 | 3.3124 | 3.1547 | 3.2630 | 3.2630 | 868,373 |
| 22 Jan 2024 | 3.6231 | 3.6527 | 3.1698 | 3.2453 | 3.2453 | 904,291 |
| 21 Jan 2024 | 3.3656 | 3.7486 | 3.3251 | 3.6457 | 3.6457 | 832,757 |
| 20 Jan 2024 | 3.3837 | 3.4543 | 3.3100 | 3.3665 | 3.3665 | 577,086 |
| 19 Jan 2024 | 3.4055 | 3.4483 | 3.1737 | 3.3837 | 3.3837 | 1,023,586 |
| 18 Jan 2024 | 3.3346 | 3.4404 | 3.1122 | 3.4099 | 3.4099 | 1,492,924 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.